Ovid Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.62	0.68	0.54	0.58	0.58	-9.06%	46,029
Jan 21, 2026	0.71	0.71	0.62	0.64	0.64	-9.09%	11,920
Jan 20, 2026	0.68	0.72	0.64	0.70	0.70	9.66%	13,126
Jan 19, 2026	0.63	0.69	0.63	0.64	0.64	-13.71%	9,412
Jan 16, 2026	0.68	0.76	0.61	0.74	0.74	-4.12%	29,938
Jan 15, 2026	0.70	0.78	0.67	0.78	0.78	6.01%	32,538
Jan 14, 2026	0.66	0.74	0.66	0.73	0.73	-1.08%	18,805
Jan 13, 2026	0.75	0.75	0.60	0.74	0.74	5.71%	82,637
Jan 12, 2026	0.46	0.70	0.46	0.70	0.70	42.86%	96,753
Jan 8, 2026	0.46	0.49	0.46	0.49	0.49	-	53
Jan 7, 2026	0.47	0.49	0.46	0.49	0.49	-	8,877
Jan 5, 2026	0.49	0.49	0.49	0.49	0.49	-	1,300
Jan 2, 2026	0.48	0.49	0.47	0.49	0.49	4.26%	4,255
Dec 30, 2025	0.47	0.49	0.47	0.47	0.47	-4.08%	2,484
Dec 23, 2025	0.47	0.49	0.47	0.49	0.49	2.30%	12,218
Dec 22, 2025	0.47	0.48	0.47	0.48	0.48	-2.64%	45,557
Dec 19, 2025	0.49	0.49	0.47	0.49	0.49	4.68%	1,031
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	-5.43%	2,040
Dec 17, 2025	0.49	0.50	0.49	0.50	0.50	-	29
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	0.20%	9,502
Dec 15, 2025	0.47	0.50	0.46	0.50	0.50	-0.60%	7,530
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	4,770
Dec 11, 2025	0.50	0.51	0.47	0.50	0.50	1.43%	23,637
Dec 10, 2025	0.50	0.50	0.46	0.49	0.49	-1.80%	6,066
Dec 9, 2025	0.49	0.50	0.40	0.50	0.50	-0.60%	76,356
Dec 8, 2025	0.49	0.50	0.49	0.50	0.50	-1.18%	16,479
Dec 5, 2025	0.51	0.51	0.49	0.51	0.51	-	642
Dec 4, 2025	0.50	0.51	0.49	0.51	0.51	-1.55%	3,322
Dec 3, 2025	0.49	0.52	0.49	0.52	0.52	3.61%	11,639
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	-0.40%	21,462
Dec 1, 2025	0.48	0.50	0.48	0.50	0.50	-3.10%	19,700
Nov 28, 2025	0.52	0.52	0.52	0.52	0.52	-0.77%	3,717
Nov 27, 2025	0.48	0.52	0.48	0.52	0.52	-0.76%	934
Nov 25, 2025	0.53	0.53	0.48	0.52	0.52	-1.50%	34,212
Nov 24, 2025	0.49	0.53	0.49	0.53	0.53	-0.37%	8,060
Nov 20, 2025	0.52	0.54	0.51	0.53	0.53	-2.20%	11,080
Nov 18, 2025	0.51	0.55	0.51	0.55	0.55	-1.80%	10,204
Nov 14, 2025	0.55	0.60	0.50	0.56	0.56	-5.76%	83,377
Nov 13, 2025	0.60	0.61	0.55	0.59	0.59	-1.01%	45,152
Nov 12, 2025	0.54	0.60	0.53	0.60	0.60	6.81%	76,126
Nov 10, 2025	0.57	0.59	0.52	0.56	0.56	-2.11%	120,642
Nov 7, 2025	0.57	0.57	0.57	0.57	0.57	-	2,164
Nov 6, 2025	0.57	0.57	0.55	0.57	0.57	-	4,682
Nov 5, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	18
Nov 4, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	5,455
Nov 3, 2025	0.56	0.58	0.54	0.57	0.57	1.06%	16,565
Oct 31, 2025	0.58	0.58	0.56	0.56	0.56	-2.42%	2,634
Oct 30, 2025	0.58	0.58	0.58	0.58	0.58	-	2,662
Oct 29, 2025	0.58	0.59	0.56	0.58	0.58	-0.34%	3,319
Oct 28, 2025	0.56	0.58	0.54	0.58	0.58	-3.01%	17,648